Skip to main content
You have permission to edit this article.
Edit

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2018 62.96 63.42 62.27 63.29 52,838 +0.34(+0.54%)
May 30, 2018 62.24 64.23 62.24 62.95 141,094 +0.87(+1.40%)
May 29, 2018 61.93 63.90 61.13 62.08 116,782 -0.19(-0.31%)
May 25, 2018 62.27 62.27 62.27 0 -0.67(-1.06%)
May 24, 2018 62.50 63.23 61.84 62.94 55,087 +0.49(+0.78%)
May 23, 2018 61.59 62.78 61.59 62.45 65,590 +0.77(+1.25%)
May 22, 2018 63.84 63.84 61.31 61.68 94,387 -2.15(-3.37%)
May 21, 2018 64.62 64.81 63.33 63.83 40,421 -0.60(-0.93%)
May 18, 2018 64.91 64.91 64.05 64.43 65,357 -0.18(-0.28%)
May 17, 2018 62.82 64.99 62.39 64.61 84,179 +1.62(+2.57%)
May 16, 2018 62.13 63.21 61.85 62.99 99,094 +1.02(+1.65%)
May 15, 2018 61.08 62.17 60.49 61.97 76,200 +0.65(+1.06%)
May 14, 2018 61.89 62.92 60.57 61.32 102,972 -0.64(-1.03%)
May 11, 2018 61.55 62.39 61.15 61.96 112,531 +0.67(+1.09%)
May 10, 2018 62.39 62.97 60.13 61.29 89,672 -0.71(-1.15%)
May 09, 2018 61.79 62.41 57.45 62.00 138,055 +0.89(+1.46%)
May 08, 2018 56.25 61.44 56.25 61.11 69,440 +1.45(+2.43%)
May 07, 2018 59.41 61.21 58.71 59.66 106,642 +0.27(+0.45%)
May 04, 2018 58.13 61.29 58.13 59.39 37,246 +1.04(+1.78%)
May 03, 2018 59.17 60.26 57.67 58.35 46,319 -0.99(-1.67%)
May 02, 2018 59.34 60.31 58.46 59.34 95,493 +0.24(+0.41%)
May 01, 2018 59.24 59.71 58.29 59.10 45,676 -0.25(-0.42%)
Apr 30, 2018 58.23 59.49 57.96 59.35 77,856 +1.38(+2.38%)
Apr 27, 2018 58.69 58.78 57.45 57.97 47,646 -0.71(-1.21%)
Apr 26, 2018 58.41 59.15 57.56 58.68 72,731 +0.27(+0.46%)
Apr 25, 2018 58.03 58.85 56.54 58.41 57,650 +0.37(+0.64%)
Apr 24, 2018 58.90 59.72 57.31 58.04 57,012 -0.68(-1.16%)
Apr 23, 2018 60.10 61.29 57.56 58.72 80,149 -1.25(-2.08%)
Apr 20, 2018 60.23 60.30 59.04 59.97 44,606 -0.67(-1.10%)
Apr 19, 2018 61.32 62.48 59.79 60.64 105,059 -0.99(-1.61%)
Apr 18, 2018 61.28 62.74 61.17 61.63 99,671 +0.49(+0.80%)
Apr 17, 2018 60.52 61.60 59.58 61.14 44,521 +0.93(+1.54%)
Apr 16, 2018 59.87 60.31 58.47 60.21 35,033 +0.69(+1.16%)
Apr 13, 2018 60.61 60.74 59.02 59.52 36,148 -0.98(-1.62%)
Apr 12, 2018 60.89 61.32 59.58 60.50 47,932 +0.09(+0.15%)
Apr 11, 2018 59.06 60.74 58.54 60.41 91,858 +1.10(+1.85%)
Apr 10, 2018 58.35 59.42 57.81 59.31 51,831 +1.66(+2.88%)
Apr 09, 2018 57.53 58.76 57.04 57.65 72,696 +0.59(+1.03%)
Apr 06, 2018 59.06 59.48 56.49 57.06 54,238 -2.51(-4.21%)
Apr 05, 2018 59.61 60.79 59.00 59.57 56,472 +0.26(+0.44%)
Apr 04, 2018 56.90 59.96 56.58 59.31 87,933 +2.00(+3.49%)
Apr 03, 2018 56.73 58.29 56.25 57.31 61,766 +0.93(+1.65%)
Apr 02, 2018 57.96 58.21 56.07 56.38 77,930 -1.84(-3.16%)
Mar 29, 2018 58.22 58.22 58.22 0 +0.13(+0.22%)
Mar 28, 2018 57.68 58.51 57.26 58.09 102,799 +0.41(+0.71%)
Mar 27, 2018 59.07 59.07 57.23 57.68 113,863 -1.39(-2.35%)
Mar 26, 2018 59.17 60.75 57.19 59.07 77,929 +0.43(+0.73%)
Mar 23, 2018 59.56 60.65 58.46 58.64 90,641 -0.95(-1.59%)
Mar 22, 2018 59.92 61.89 58.75 59.59 99,483 -0.92(-1.52%)
Mar 21, 2018 59.47 60.99 59.41 60.51 70,134 +1.14(+1.92%)
Mar 20, 2018 60.42 60.75 58.44 59.37 51,426 -0.93(-1.54%)
Mar 19, 2018 61.44 61.44 60.05 60.30 88,408 -1.54(-2.49%)
Mar 16, 2018 59.78 62.31 59.65 61.84 230,826 +2.09(+3.50%)
Mar 15, 2018 62.15 62.90 59.26 59.75 165,868 -2.29(-3.69%)
Mar 14, 2018 62.83 63.12 61.55 62.04 109,158 -0.42(-0.67%)
Mar 13, 2018 62.83 63.20 61.08 62.46 177,684 -0.29(-0.46%)
Mar 12, 2018 62.83 63.54 62.39 62.75 103,252 -0.13(-0.21%)
Mar 09, 2018 63.31 63.33 62.52 62.88 154,966 -0.07(-0.11%)
Mar 08, 2018 64.26 64.27 62.18 62.95 141,449 -1.21(-1.89%)
Mar 07, 2018 64.29 64.16 147,014 +0.66(+1.04%)
Mar 06, 2018 64.24 64.70 61.40 63.50 230,313 -0.37(-0.58%)
Mar 05, 2018 62.52 64.42 61.46 63.87 206,068 +1.18(+1.88%)
Mar 02, 2018 60.51 63.70 60.21 62.69 174,463 +1.67(+2.74%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.